Severfield plc (LON:SFR)
London
· Delayed Price · Currency is GBP · Price in GBX 26.80
0.00 (0.00%)
Apr 29, 2026, 11:30 AM GMT
Severfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.80 | 26.80 | 25.60 | 26.80 | 26.80 | 0.75% | 58,163 |
| Apr 27, 2026 | 27.40 | 27.85 | 25.60 | 26.60 | 26.60 | 2.70% | 99,897 |
| Apr 24, 2026 | 26.60 | 27.35 | 25.60 | 25.90 | 25.90 | -1.89% | 1,141,532 |
| Apr 23, 2026 | 27.00 | 27.35 | 25.55 | 26.40 | 26.40 | -2.94% | 1,020,530 |
| Apr 22, 2026 | 27.20 | 27.35 | 26.50 | 27.20 | 27.20 | -0.18% | 171,562 |
| Apr 21, 2026 | 26.95 | 28.00 | 26.55 | 27.25 | 27.25 | 2.06% | 103,558 |
| Apr 20, 2026 | 26.75 | 27.40 | 25.42 | 26.70 | 26.70 | 0.75% | 422,625 |
| Apr 17, 2026 | 26.50 | 27.00 | 25.05 | 26.50 | 26.50 | -0.38% | 459,001 |
| Apr 16, 2026 | 25.05 | 26.95 | 25.90 | 26.60 | 26.60 | -1.48% | 264,602 |
| Apr 15, 2026 | 26.50 | 27.00 | 25.05 | 27.00 | 27.00 | -1.46% | 207,356 |
| Apr 14, 2026 | 26.00 | 27.40 | 25.00 | 27.40 | 27.40 | 7.66% | 218,450 |
| Apr 13, 2026 | 26.00 | 26.80 | 25.05 | 25.45 | 25.45 | -3.23% | 183,745 |
| Apr 10, 2026 | 25.00 | 26.60 | 25.00 | 26.30 | 26.30 | 1.15% | 368,186 |
| Apr 9, 2026 | 26.00 | 26.20 | 23.55 | 26.00 | 26.00 | 11.59% | 251,827 |
| Apr 8, 2026 | 24.00 | 26.00 | 23.30 | 23.30 | 23.30 | -4.12% | 268,621 |
| Apr 7, 2026 | 23.40 | 26.00 | 23.05 | 24.30 | 24.30 | -5.45% | 628,749 |
| Apr 2, 2026 | 25.90 | 25.90 | 23.10 | 25.70 | 25.70 | 2.80% | 2,327,169 |
| Apr 1, 2026 | 25.00 | 25.90 | 23.10 | 25.00 | 25.00 | 1.21% | 331,729 |
| Mar 31, 2026 | 22.20 | 26.00 | 21.30 | 24.70 | 24.70 | 3.35% | 673,902 |
| Mar 30, 2026 | 26.20 | 26.20 | 23.30 | 23.90 | 23.90 | -6.27% | 268,899 |
| Mar 27, 2026 | 27.20 | 27.20 | 22.75 | 25.50 | 25.50 | - | 973,176 |
| Mar 26, 2026 | 27.20 | 27.20 | 25.30 | 25.50 | 25.50 | -4.85% | 132,106 |
| Mar 25, 2026 | 27.00 | 27.60 | 25.00 | 26.80 | 26.80 | 5.51% | 257,900 |
| Mar 24, 2026 | 25.60 | 26.40 | 25.00 | 25.40 | 25.40 | -3.79% | 290,467 |
| Mar 23, 2026 | 25.00 | 26.70 | 25.00 | 26.40 | 26.40 | 5.18% | 222,259 |
| Mar 20, 2026 | 27.10 | 27.70 | 25.10 | 25.10 | 25.10 | - | 183,594 |
| Mar 19, 2026 | 26.10 | 27.80 | 25.00 | 25.10 | 25.10 | -3.83% | 403,940 |
| Mar 18, 2026 | 28.90 | 28.90 | 26.10 | 26.10 | 26.10 | -5.43% | 464,354 |
| Mar 17, 2026 | 28.40 | 28.90 | 26.60 | 27.60 | 27.60 | -0.72% | 81,477 |
| Mar 16, 2026 | 28.40 | 29.00 | 26.60 | 27.80 | 27.80 | -0.71% | 98,612 |
| Mar 13, 2026 | 28.00 | 28.80 | 26.63 | 28.00 | 28.00 | -1.06% | 202,412 |
| Mar 12, 2026 | 27.10 | 28.90 | 26.80 | 28.30 | 28.30 | -0.70% | 438,068 |
| Mar 11, 2026 | 27.90 | 28.90 | 27.20 | 28.50 | 28.50 | 4.40% | 142,375 |
| Mar 10, 2026 | 28.00 | 28.80 | 27.18 | 27.30 | 27.30 | 0.37% | 432,010 |
| Mar 9, 2026 | 27.80 | 29.10 | 26.74 | 27.20 | 27.20 | -5.56% | 494,638 |
| Mar 6, 2026 | 28.80 | 28.80 | 28.00 | 28.80 | 28.80 | -0.69% | 254,669 |
| Mar 5, 2026 | 28.90 | 29.00 | 27.80 | 29.00 | 29.00 | - | 72,975 |
| Mar 4, 2026 | 27.80 | 29.70 | 27.20 | 29.00 | 29.00 | 2.11% | 340,829 |
| Mar 3, 2026 | 28.50 | 30.70 | 27.20 | 28.40 | 28.40 | -3.07% | 591,177 |
| Mar 2, 2026 | 29.40 | 31.45 | 28.10 | 29.30 | 29.30 | -5.48% | 530,686 |
| Feb 27, 2026 | 29.70 | 32.00 | 29.50 | 31.00 | 31.00 | 5.44% | 314,120 |
| Feb 26, 2026 | 32.40 | 32.51 | 29.40 | 29.40 | 29.40 | -9.26% | 134,584 |
| Feb 25, 2026 | 32.00 | 33.00 | 31.00 | 32.40 | 32.40 | 4.52% | 628,682 |
| Feb 24, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -2.21% | 211,103 |
| Feb 23, 2026 | 32.00 | 32.00 | 30.70 | 31.70 | 31.70 | 3.26% | 250,215 |
| Feb 20, 2026 | 32.00 | 32.00 | 29.70 | 30.70 | 30.70 | -1.29% | 219,141 |
| Feb 19, 2026 | 31.60 | 31.60 | 30.40 | 31.10 | 31.10 | -1.89% | 283,798 |
| Feb 18, 2026 | 30.40 | 31.90 | 28.10 | 31.70 | 31.70 | 8.19% | 1,137,619 |
| Feb 17, 2026 | 30.50 | 30.50 | 28.90 | 29.30 | 29.30 | -1.68% | 2,245,553 |
| Feb 16, 2026 | 29.90 | 30.40 | 28.10 | 29.80 | 29.80 | -0.67% | 1,150,234 |
| Feb 13, 2026 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | 1.69% | 390,242 |
| Feb 12, 2026 | 28.60 | 30.90 | 28.60 | 29.50 | 29.50 | - | 295,376 |
| Feb 11, 2026 | 30.70 | 31.10 | 28.60 | 29.50 | 29.50 | -1.67% | 111,021 |
| Feb 10, 2026 | 30.00 | 31.00 | 28.70 | 30.00 | 30.00 | 3.09% | 852,561 |
| Feb 9, 2026 | 29.50 | 30.00 | 28.10 | 29.10 | 29.10 | 0.69% | 394,488 |
| Feb 6, 2026 | 28.60 | 29.50 | 28.50 | 28.90 | 28.90 | -1.70% | 430,273 |
| Feb 5, 2026 | 29.50 | 29.50 | 27.50 | 29.40 | 29.40 | 2.44% | 457,276 |
| Feb 4, 2026 | 28.00 | 29.50 | 28.00 | 28.70 | 28.70 | -1.37% | 1,384,690 |
| Feb 3, 2026 | 29.00 | 29.50 | 27.90 | 29.10 | 29.10 | 0.34% | 382,688 |
| Feb 2, 2026 | 27.70 | 29.40 | 26.90 | 29.00 | 29.00 | 7.41% | 120,066 |
| Jan 30, 2026 | 26.80 | 28.90 | 26.80 | 27.00 | 27.00 | -5.59% | 880,087 |
| Jan 29, 2026 | 27.30 | 29.40 | 27.10 | 28.60 | 28.60 | 3.62% | 429,874 |
| Jan 28, 2026 | 28.00 | 29.70 | 27.20 | 27.60 | 27.60 | -3.83% | 345,566 |
| Jan 27, 2026 | 28.40 | 29.60 | 27.60 | 28.70 | 28.70 | -0.35% | 298,303 |
| Jan 26, 2026 | 27.10 | 29.60 | 27.10 | 28.80 | 28.80 | 6.27% | 214,541 |
| Jan 23, 2026 | 29.00 | 29.60 | 27.00 | 27.10 | 27.10 | -6.55% | 230,260 |
| Jan 22, 2026 | 29.50 | 29.50 | 27.10 | 29.00 | 29.00 | -1.69% | 614,809 |
| Jan 21, 2026 | 29.80 | 29.90 | 27.60 | 29.50 | 29.50 | 3.15% | 210,416 |
| Jan 20, 2026 | 28.40 | 29.60 | 26.90 | 28.60 | 28.60 | 2.14% | 1,004,445 |
| Jan 19, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -1.75% | 146,400 |
| Jan 16, 2026 | 29.20 | 29.40 | 28.30 | 28.50 | 28.50 | - | 136,898 |
| Jan 15, 2026 | 28.50 | 29.30 | 28.30 | 28.50 | 28.50 | - | 92,584 |
| Jan 14, 2026 | 28.30 | 29.30 | 28.30 | 28.50 | 28.50 | -0.70% | 42,515 |
| Jan 13, 2026 | 28.70 | 29.30 | 28.70 | 28.70 | 28.70 | -2.38% | 260,372 |
| Jan 12, 2026 | 29.40 | 29.40 | 28.46 | 29.40 | 29.40 | - | 71,413 |
| Jan 9, 2026 | 28.50 | 29.40 | 28.30 | 29.40 | 29.40 | - | 137,915 |
| Jan 8, 2026 | 29.90 | 29.90 | 28.10 | 29.40 | 29.40 | 3.16% | 41,805 |
| Jan 7, 2026 | 28.00 | 29.80 | 28.00 | 28.50 | 28.50 | 1.06% | 876,255 |
| Jan 6, 2026 | 28.00 | 28.55 | 27.40 | 28.20 | 28.20 | -1.05% | 245,114 |
| Jan 5, 2026 | 28.70 | 28.70 | 28.00 | 28.50 | 28.50 | 1.42% | 317,621 |
| Jan 2, 2026 | 28.10 | 28.90 | 28.00 | 28.10 | 28.10 | -2.77% | 294,687 |
| Dec 31, 2025 | 28.80 | 29.70 | 28.20 | 28.90 | 28.90 | 3.21% | 182,595 |
| Dec 30, 2025 | 27.40 | 28.70 | 27.40 | 28.00 | 28.00 | - | 67,925 |
| Dec 29, 2025 | 28.00 | 28.80 | 28.00 | 28.00 | 28.00 | - | 146,663 |
| Dec 24, 2025 | 27.00 | 29.70 | 27.00 | 28.00 | 28.00 | -1.06% | 101,362 |
| Dec 23, 2025 | 28.50 | 29.50 | 28.00 | 28.30 | 28.30 | -2.41% | 80,548 |
| Dec 22, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 468,418 |
| Dec 19, 2025 | 28.70 | 29.00 | 28.00 | 29.00 | 29.00 | 1.75% | 364,151 |
| Dec 18, 2025 | 28.00 | 29.00 | 27.40 | 28.50 | 28.50 | 0.35% | 445,012 |
| Dec 17, 2025 | 28.40 | 29.00 | 28.00 | 28.40 | 28.40 | - | 218,916 |
| Dec 16, 2025 | 29.00 | 29.00 | 28.29 | 28.40 | 28.40 | 1.07% | 97,440 |
| Dec 15, 2025 | 29.00 | 29.00 | 28.00 | 28.10 | 28.10 | -1.40% | 88,949 |
| Dec 12, 2025 | 28.00 | 29.70 | 28.00 | 28.50 | 28.50 | -3.72% | 179,151 |
| Dec 11, 2025 | 29.30 | 29.70 | 28.00 | 29.60 | 29.60 | 1.72% | 115,185 |
| Dec 10, 2025 | 28.20 | 29.80 | 28.20 | 29.10 | 29.10 | 2.11% | 155,238 |
| Dec 9, 2025 | 28.50 | 28.80 | 27.60 | 28.50 | 28.50 | -0.35% | 1,359,828 |
| Dec 8, 2025 | 27.40 | 29.80 | 27.30 | 28.60 | 28.60 | -2.72% | 566,209 |
| Dec 5, 2025 | 29.40 | 29.40 | 27.90 | 29.40 | 29.40 | 2.80% | 95,778 |
| Dec 4, 2025 | 29.20 | 29.46 | 28.60 | 28.60 | 28.60 | -1.38% | 204,515 |
| Dec 3, 2025 | 29.20 | 29.80 | 28.50 | 29.00 | 29.00 | -0.68% | 369,004 |